Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 221.91 222.25 217.82 220.00 9,183,854 +0.55(+0.25%)
Apr 28, 2005 219.50 222.08 217.71 219.45 8,691,968 -0.33(-0.15%)
Apr 27, 2005 217.99 220.85 216.74 219.78 10,317,176 +1.03(+0.47%)
Apr 26, 2005 220.22 222.00 218.29 218.75 17,285,020 -4.78(-2.14%)
Apr 25, 2005 217.82 224.74 217.52 223.53 19,861,020 +7.72(+3.58%)
Apr 22, 2005 222.91 224.00 214.26 215.81 33,222,628 +11.59(+5.68%)
Apr 21, 2005 200.42 205.00 199.32 204.22 18,683,396 +6.12(+3.09%)
Apr 20, 2005 198.58 200.50 195.91 198.10 15,469,239 +6.70(+3.50%)
Apr 19, 2005 189.33 192.00 188.03 191.40 8,560,170 +4.43(+2.37%)
Apr 18, 2005 184.58 187.88 183.49 186.97 6,553,403 +1.97(+1.06%)
Apr 15, 2005 190.10 190.34 184.66 185.00 11,584,509 -6.45(-3.37%)
Apr 14, 2005 193.27 194.36 190.10 191.45 6,162,356 -1.48(-0.77%)
Apr 13, 2005 193.47 194.32 189.73 192.93 6,558,128 -1.03(-0.53%)
Apr 12, 2005 193.00 194.42 189.41 193.96 7,322,292 +0.73(+0.38%)
Apr 11, 2005 193.09 194.80 192.32 193.23 5,411,925 +1.18(+0.61%)
Apr 08, 2005 193.69 195.10 191.45 192.05 5,116,704 -1.71(-0.88%)
Apr 07, 2005 188.78 194.62 188.64 193.76 9,694,562 +4.54(+2.40%)
Apr 06, 2005 189.24 189.65 187.58 189.22 5,278,872 +0.65(+0.34%)
Apr 05, 2005 187.73 190.26 187.57 188.57 8,750,113 +3.28(+1.77%)
Apr 04, 2005 179.95 185.32 179.84 185.29 8,078,608 +5.25(+2.92%)
Apr 01, 2005 181.76 182.95 179.99 180.04 6,196,416 -0.47(-0.26%)
Mar 31, 2005 177.95 181.39 177.64 180.51 6,770,462 +0.06(+0.03%)
Mar 30, 2005 180.64 181.45 179.60 180.45 6,260,231 +0.88(+0.49%)
Mar 29, 2005 181.05 183.28 178.07 179.57 6,478,302 -1.85(-1.02%)
Mar 28, 2005 181.68 184.80 180.95 181.42 8,748,100 +2.17(+1.21%)
Mar 24, 2005 180.70 180.86 179.20 179.25 3,727,539 +0.27(+0.15%)
Mar 23, 2005 177.97 180.24 177.97 178.98 4,857,419 +0.38(+0.21%)
Mar 22, 2005 181.18 181.94 177.85 178.60 5,649,453 -2.28(-1.26%)
Mar 21, 2005 179.27 182.17 177.25 180.88 7,483,615 +0.84(+0.47%)
Mar 18, 2005 178.81 180.40 178.31 180.04 7,153,356 +0.75(+0.42%)
Mar 17, 2005 177.13 179.64 175.80 179.29 8,261,695 +3.69(+2.10%)
Mar 16, 2005 176.70 178.61 175.01 175.60 7,151,929 -3.01(-1.69%)
Mar 15, 2005 175.30 180.00 174.21 178.61 10,444,435 +3.62(+2.07%)
Mar 14, 2005 178.33 178.40 172.57 174.99 11,094,266 -2.81(-1.58%)
Mar 11, 2005 180.44 180.95 177.15 177.80 8,030,469 -2.18(-1.21%)
Mar 10, 2005 181.01 181.20 177.40 179.98 10,964,011 -1.37(-0.76%)
Mar 09, 2005 184.21 184.65 180.16 181.35 11,375,297 -3.85(-2.08%)
Mar 08, 2005 189.10 189.85 184.97 185.20 8,046,020 -3.61(-1.91%)
Mar 07, 2005 187.78 189.60 187.03 188.81 8,710,529 +2.91(+1.57%)
Mar 04, 2005 186.70 187.25 185.07 185.90 6,778,129 -1.10(-0.59%)
Mar 03, 2005 186.13 187.75 184.31 187.00 7,612,159 +1.82(+0.99%)
Mar 02, 2005 185.95 187.67 184.36 185.18 7,325,936 -0.88(-0.47%)
Mar 01, 2005 189.29 189.75 185.39 186.06 9,431,762 -1.93(-1.03%)
Feb 28, 2005 186.00 189.87 185.85 187.99 7,824,418 +2.12(+1.14%)
Feb 25, 2005 189.15 189.92 185.51 185.87 9,983,901 -3.02(-1.60%)
Feb 24, 2005 183.37 189.85 182.23 188.89 25,837,038 -5.06(-2.61%)
Feb 23, 2005 193.30 194.48 188.66 193.95 15,650,711 +2.58(+1.35%)
Feb 22, 2005 196.50 198.90 190.39 191.37 13,506,512 -6.58(-3.32%)
Feb 18, 2005 198.51 198.84 196.66 197.95 8,507,046 +0.05(+0.03%)
Feb 17, 2005 197.83 199.75 196.81 197.90 10,426,333 -0.51(-0.26%)
Feb 16, 2005 194.70 199.33 194.30 198.41 16,653,921 +3.18(+1.63%)
Feb 15, 2005 193.60 199.84 193.08 195.23 25,857,576 +2.24(+1.16%)
Feb 14, 2005 182.85 193.08 181.00 192.99 38,576,168 +5.59(+2.98%)
Feb 11, 2005 186.66 192.32 186.07 187.40 13,126,137 -0.58(-0.31%)
Feb 10, 2005 191.97 192.21 185.25 187.98 18,986,724 -3.60(-1.88%)
Feb 09, 2005 200.76 201.60 189.46 191.58 17,310,424 -7.06(-3.55%)
Feb 08, 2005 196.96 200.02 194.53 198.64 11,493,216 +2.61(+1.33%)
Feb 07, 2005 205.26 206.40 195.51 196.03 12,981,698 -8.33(-4.08%)
Feb 04, 2005 206.47 207.75 202.60 204.36 14,822,814 -6.50(-3.08%)
Feb 03, 2005 205.99 213.37 205.81 210.86 13,005,885 +4.90(+2.38%)
Feb 02, 2005 215.55 216.80 203.66 205.96 32,874,260 +14.06(+7.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.